Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.900 | 5.940 | 5.400 | 5.480 | 442,214 | -0.37(-6.32%) |
Mar 30, 2022 | 5.950 | 6.420 | 5.640 | 5.850 | 891,783 | +0.31(+5.60%) |
Mar 29, 2022 | 5.720 | 5.880 | 5.510 | 5.540 | 449,080 | -0.12(-2.12%) |
Mar 28, 2022 | 6.130 | 6.390 | 5.435 | 5.660 | 878,436 | -0.40(-6.60%) |
Mar 25, 2022 | 6.240 | 6.343 | 5.910 | 6.060 | 372,356 | -0.18(-2.88%) |
Mar 24, 2022 | 5.920 | 6.320 | 5.660 | 6.240 | 507,248 | +0.36(+6.12%) |
Mar 23, 2022 | 5.100 | 6.150 | 5.070 | 5.880 | 876,677 | +0.76(+14.84%) |
Mar 22, 2022 | 5.060 | 5.200 | 4.920 | 5.120 | 284,061 | +0.17(+3.43%) |
Mar 21, 2022 | 5.170 | 5.170 | 4.890 | 4.950 | 284,885 | -0.26(-4.99%) |
Mar 18, 2022 | 5.010 | 5.241 | 4.920 | 5.210 | 386,810 | +0.22(+4.41%) |
Mar 17, 2022 | 5.060 | 5.090 | 4.940 | 4.990 | 324,074 | -0.04(-0.80%) |
Mar 16, 2022 | 4.900 | 5.100 | 4.740 | 5.030 | 250,453 | +0.21(+4.36%) |
Mar 15, 2022 | 4.740 | 4.852 | 4.600 | 4.820 | 173,976 | +0.13(+2.77%) |
Mar 14, 2022 | 4.920 | 4.920 | 4.570 | 4.690 | 214,255 | -0.16(-3.30%) |
Mar 11, 2022 | 4.760 | 5.295 | 4.680 | 4.850 | 643,061 | +0.17(+3.52%) |
Mar 10, 2022 | 4.270 | 4.750 | 4.685 | 458,577 | +0.31(+7.21%) | |
Mar 09, 2022 | 4.370 | 4.580 | 4.300 | 4.370 | 390,074 | +0.16(+3.80%) |
Mar 08, 2022 | 4.400 | 4.509 | 4.182 | 4.210 | 279,930 | -0.15(-3.44%) |
Mar 07, 2022 | 4.530 | 4.540 | 4.270 | 4.360 | 145,229 | -0.11(-2.46%) |
Mar 04, 2022 | 4.720 | 4.750 | 4.400 | 4.470 | 210,712 | -0.27(-5.70%) |
Mar 03, 2022 | 4.790 | 4.790 | 4.670 | 4.740 | 186,635 | -0.01(-0.21%) |
Mar 02, 2022 | 4.780 | 4.965 | 4.650 | 4.750 | 166,237 | -0.01(-0.21%) |
Mar 01, 2022 | 5.070 | 5.070 | 4.560 | 4.760 | 393,927 | -0.12(-2.46%) |
Feb 28, 2022 | 4.360 | 5.040 | 4.225 | 4.880 | 1,084,438 | +0.86(+21.39%) |
Feb 25, 2022 | 3.960 | 4.050 | 3.830 | 4.020 | 92,315 | +0.08(+2.03%) |
Feb 24, 2022 | 3.710 | 3.990 | 3.645 | 3.940 | 172,860 | +0.11(+2.87%) |
Feb 23, 2022 | 3.980 | 4.070 | 3.820 | 3.830 | 123,095 | -0.13(-3.28%) |
Feb 22, 2022 | 3.990 | 4.040 | 3.915 | 3.960 | 126,643 | -0.07(-1.74%) |
Feb 18, 2022 | 4.030 | 0 | -0.08(-1.95%) | |||
Feb 17, 2022 | 4.150 | 4.215 | 4.070 | 4.110 | 76,158 | -0.07(-1.67%) |
Feb 16, 2022 | 4.120 | 4.300 | 4.090 | 4.180 | 75,565 | +0.06(+1.46%) |
Feb 15, 2022 | 4.050 | 4.130 | 3.990 | 4.120 | 80,729 | +0.15(+3.78%) |
Feb 14, 2022 | 4.000 | 4.020 | 3.870 | 3.970 | 92,169 | +0.00(+0.00%) |
Feb 11, 2022 | 4.130 | 4.200 | 3.970 | 3.970 | 117,478 | -0.17(-4.11%) |
Feb 10, 2022 | 4.100 | 4.260 | 4.090 | 4.140 | 150,565 | -0.02(-0.48%) |
Feb 09, 2022 | 4.110 | 4.240 | 4.090 | 4.160 | 125,922 | +0.09(+2.21%) |
Feb 08, 2022 | 4.080 | 4.136 | 4.020 | 4.070 | 75,094 | -0.02(-0.49%) |
Feb 07, 2022 | 4.050 | 4.150 | 3.922 | 4.090 | 164,283 | +0.05(+1.24%) |
Feb 04, 2022 | 3.960 | 4.070 | 3.830 | 4.040 | 111,163 | +0.09(+2.28%) |
Feb 03, 2022 | 4.060 | 3.930 | 3.950 | 165,537 | -0.16(-3.89%) | |
Feb 02, 2022 | 4.200 | 4.250 | 4.020 | 4.110 | 134,892 | -0.11(-2.61%) |
Feb 01, 2022 | 4.220 | 4.250 | 4.040 | 4.220 | 124,708 | -0.01(-0.24%) |
Jan 31, 2022 | 4.080 | 4.290 | 4.230 | 121,403 | +0.16(+3.93%) | |
Jan 28, 2022 | 3.930 | 4.080 | 3.700 | 4.070 | 205,481 | +0.22(+5.71%) |
Jan 27, 2022 | 3.970 | 4.120 | 3.840 | 3.850 | 135,490 | -0.12(-3.02%) |
Jan 26, 2022 | 4.180 | 4.260 | 3.930 | 3.970 | 171,324 | -0.17(-4.11%) |
Jan 25, 2022 | 4.140 | 4.195 | 3.976 | 4.140 | 80,142 | -0.04(-0.96%) |
Jan 24, 2022 | 4.210 | 4.220 | 3.769 | 4.180 | 457,929 | -0.09(-2.11%) |
Jan 21, 2022 | 4.170 | 4.360 | 4.130 | 4.270 | 264,249 | +0.03(+0.71%) |
Jan 20, 2022 | 4.290 | 4.490 | 4.240 | 4.240 | 120,045 | -0.05(-1.17%) |
Jan 19, 2022 | 4.450 | 4.510 | 4.215 | 4.290 | 197,788 | -0.16(-3.60%) |
Jan 18, 2022 | 4.590 | 4.640 | 4.430 | 4.450 | 169,636 | -0.18(-3.89%) |
Jan 14, 2022 | 4.630 | 0 | +0.05(+1.09%) | |||
Jan 13, 2022 | 4.750 | 4.750 | 4.560 | 4.580 | 121,122 | -0.17(-3.58%) |
Jan 12, 2022 | 4.880 | 4.940 | 4.750 | 4.750 | 140,571 | -0.12(-2.46%) |
Jan 11, 2022 | 4.830 | 4.970 | 4.782 | 4.870 | 113,189 | +0.04(+0.83%) |
Jan 10, 2022 | 4.830 | 4.850 | 4.630 | 4.830 | 185,388 | -0.02(-0.41%) |
Jan 07, 2022 | 4.780 | 4.910 | 4.740 | 4.850 | 110,402 | +0.06(+1.25%) |
Jan 06, 2022 | 4.720 | 4.900 | 4.620 | 4.790 | 125,110 | +0.06(+1.27%) |
Jan 05, 2022 | 4.780 | 4.900 | 4.680 | 4.730 | 134,379 | -0.08(-1.66%) |
Jan 04, 2022 | 4.850 | 5.000 | 4.750 | 4.810 | 171,430 | -0.04(-0.82%) |